OTC Markets OTCPK - Delayed Quote
USD
Vivendi SE (VIVHY)
1.6600
0.0000
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.7800
1.7800
1.7500
1.7500
1.7500
24,400
Oct 29, 2026
1.6400
1.6600
1.6400
1.6600
1.6600
65,400
Oct 28, 2026
1.6600
1.6600
1.6300
1.6300
1.6300
22,500
Oct 27, 2026
1.6800
1.6800
1.6700
1.6800
1.6800
887,900
Oct 26, 2026
1.6600
1.6600
1.6400
1.6500
1.6500
34,200
Oct 23, 2026
1.7000
1.7000
1.6900
1.6900
1.6900
17,500
Oct 22, 2026
1.7100
1.7300
1.7100
1.7100
1.7100
23,600
Oct 21, 2026
1.7100
1.7100
1.6900
1.7000
1.7000
10,300
Oct 20, 2026
1.7000
1.7100
1.7000
1.7000
1.7000
27,100
Oct 19, 2026
1.7000
1.7000
1.6900
1.7000
1.7000
15,300
Oct 16, 2026
1.7200
1.7300
1.7000
1.7100
1.7100
24,700
Oct 15, 2026
1.6200
1.6700
1.6200
1.6700
1.6700
29,000
Oct 14, 2026
1.6200
1.6200
1.5900
1.6000
1.6000
24,200
Oct 13, 2026
1.6200
1.6500
1.6200
1.6500
1.6500
66,400
Oct 12, 2026
1.5900
1.6000
1.5800
1.5900
1.5900
22,000
Oct 9, 2026
1.5900
1.6000
1.5700
1.5700
1.5700
58,800
Oct 8, 2026
1.5900
1.6000
1.5700
1.5700
1.5700
164,900
Oct 7, 2026
1.5500
1.5500
1.5400
1.5500
1.5500
50,700
Oct 6, 2026
1.5500
1.5700
1.5400
1.5500
1.5500
140,500
Oct 5, 2026
1.5300
1.5500
1.5200
1.5400
1.5400
149,200
Oct 2, 2026
1.5400
1.5600
1.5400
1.5500
1.5500
380,800
Oct 1, 2026
1.5600
1.5600
1.5200
1.5300
1.5300
34,100
Sep 30, 2026
1.5700
1.5700
1.5400
1.5700
1.5700
246,900
Sep 29, 2026
1.6200
1.6300
1.5900
1.6200
1.6200
76,800
Sep 28, 2026
1.6200
1.6400
1.6200
1.6300
1.6300
71,900
Sep 25, 2026
1.6200
1.6300
1.6100
1.6100
1.6100
47,400
Sep 24, 2026
1.6400
1.6400
1.6200
1.6400
1.6400
38,100
Sep 23, 2026
1.6400
1.6500
1.6100
1.6100
1.6100
26,500
Sep 22, 2026
1.7000
1.7000
1.6500
1.6500
1.6500
42,400
Sep 21, 2026
1.7000
1.7000
1.6800
1.6800
1.6800
38,300
Sep 18, 2026
1.6700
1.6700
1.6600
1.6600
1.6600
19,300
Sep 17, 2026
1.7200
1.7200
1.7000
1.7000
1.7000
172,800
Sep 16, 2026
1.7600
1.7600
1.7200
1.7200
1.7200
33,500
Sep 15, 2026
1.7200
1.7300
1.7100
1.7300
1.7300
11,200
Sep 14, 2026
1.7300
1.7500
1.7200
1.7500
1.7500
107,500
Sep 11, 2026
1.6900
1.7300
1.6900
1.7300
1.7300
343,500
Sep 10, 2026
1.6400
1.6500
1.6400
1.6400
1.6400
219,300
Sep 9, 2026
1.6900
1.6900
1.6700
1.6800
1.6800
553,700
Sep 8, 2026
1.6800
1.6900
1.6600
1.6600
1.6600
46,200
Sep 4, 2026
1.7000
1.7100
1.6800
1.6800
1.6800
277,600
Sep 3, 2026
1.8200
1.8200
1.7700
1.7700
1.7700
478,900
Sep 2, 2026
1.7800
1.8000
1.7800
1.7900
1.7900
789,000
Sep 1, 2026
1.7900
1.8000
1.7800
1.7900
1.7900
17,200
Aug 31, 2026
1.8400
1.8400
1.8200
1.8300
1.8300
379,400
Aug 28, 2026
1.8300
1.8400
1.8200
1.8400
1.8400
1,119,000
Aug 27, 2026
1.8500
1.8600
1.8400
1.8500
1.8500
768,100
Aug 26, 2026
1.8900
1.8900
1.8600
1.8600
1.8600
221,600
Aug 25, 2026
1.8800
1.9100
1.8800
1.8800
1.8800
561,500
Aug 24, 2026
1.8700
1.9000
1.8700
1.8900
1.8900
8,700
Aug 21, 2026
1.8700
1.8900
1.8600
1.8900
1.8900
253,400
Aug 20, 2026
1.8500
1.8900
1.8500
1.8900
1.8900
267,500
Aug 19, 2026
1.8700
1.8800
1.8500
1.8700
1.8700
381,400
Aug 18, 2026
1.8600
1.8700
1.8500
1.8600
1.8600
202,900
Aug 17, 2026
1.8900
1.8900
1.8600
1.8700
1.8700
98,100
Aug 14, 2026
1.9000
1.9200
1.8900
1.9000
1.9000
303,600
Aug 13, 2026
1.8200
1.8200
1.8000
1.8200
1.8200
479,800
Aug 12, 2026
1.8600
1.8600
1.8200
1.8200
1.8200
266,000
Aug 11, 2026
1.8900
1.8900
1.8600
1.8600
1.8600
349,600
Aug 10, 2026
1.9000
1.9100
1.8700
1.8700
1.8700
256,000
Aug 7, 2026
1.9300
1.9400
1.8900
1.9300
1.9300
25,600
Aug 6, 2026
1.8900
1.9100
1.8700
1.9000
1.9000
70,500
Aug 5, 2026
1.8900
1.8900
1.8400
1.8600
1.8600
30,300
Aug 4, 2026
1.8500
1.9100
1.8400
1.9100
1.9100
134,000
Aug 3, 2026
1.8600
1.8700
1.8100
1.8100
1.8100
100,300
Jul 31, 2026
1.8300
1.8300
1.7800
1.8100
1.8100
431,900
Jul 30, 2026
2.2600
2.2700
2.2000
2.2000
2.2000
140,300
Jul 29, 2026
2.2700
2.2900
2.2300
2.2900
2.2900
244,500
Jul 28, 2026
2.1800
2.2100
2.1800
2.2000
2.2000
594,900
Jul 27, 2026
2.1400
2.1600
2.1100
2.1100
2.1100
514,800
Jul 24, 2026
2.1100
2.1200
2.0900
2.0900
2.0900
52,200
Jul 23, 2026
2.0700
2.0700
2.0700
2.0700
2.0700
28,100
Jul 22, 2026
2.1300
2.1300
2.1100
2.1100
2.1100
76,100
Jul 21, 2026
2.0900
2.1000
2.0900
2.1000
2.1000
53,400
Jul 20, 2026
2.1200
2.1200
2.0900
2.1000
2.1000
22,200
Jul 17, 2026
2.1200
2.1300
2.0800
2.1000
2.1000
72,900
Jul 16, 2026
2.1200
2.1400
2.1200
2.1300
2.1300
85,800
Jul 15, 2026
2.1200
2.1600
2.1200
2.1500
2.1500
177,900
Jul 14, 2026
2.1400
2.1600
2.1200
2.1200
2.1200
64,500
Jul 13, 2026
2.1600
2.1800
2.1600
2.1700
2.1700
78,100
Jul 10, 2026
2.1700
2.1700
2.1400
2.1600
2.1600
154,100
Jul 9, 2026
2.1600
2.1700
2.1600
2.1700
2.1700
58,900
Jul 8, 2026
2.1400
2.1900
2.1400
2.1600
2.1600
92,300
Jul 7, 2026
2.4400
2.4800
2.4400
2.4800
2.4800
9,000
Jul 6, 2026
2.5500
2.5500
2.5000
2.5000
2.5000
16,500
Jul 2, 2026
2.5500
2.5500
2.5000
2.5400
2.5400
12,500
Jul 1, 2026
2.4800
2.4800
2.4700
2.4700
2.4700
13,300
Jun 30, 2026
2.4100
2.4300
2.4000
2.4100
2.4100
51,500
Jun 29, 2026
2.5000
2.5000
2.4500
2.4500
2.4500
4,400
Jun 26, 2026
2.4200
2.4900
2.3900
2.4900
2.4900
25,300
Jun 25, 2026
2.4400
2.4600
2.4400
2.4600
2.4600
5,700
Jun 24, 2026
2.3800
2.4100
2.3700
2.4000
2.4000
18,500
Jun 23, 2026
2.4200
2.4300
2.4000
2.4200
2.4200
16,000
Jun 22, 2026
2.4200
2.4500
2.4000
2.4300
2.4300
45,800
Jun 18, 2026
2.4300
2.4400
2.4100
2.4400
2.4400
4,100
Jun 17, 2026
2.4800
2.5000
2.4500
2.4500
2.4500
18,700
Jun 16, 2026
2.4600
2.4600
2.4300
2.4500
2.4500
29,700
Jun 15, 2026
2.4400
2.4700
2.4400
2.4700
2.4700
22,100
Jun 12, 2026
2.4400
2.4600
2.4100
2.4600
2.4600
8,200
Jun 11, 2026
2.4000
2.4600
2.3700
2.4600
2.4600
10,400
Jun 10, 2026
2.4000
2.4200
2.4000
2.4200
2.4200
2,100
Jun 9, 2026
2.4600
2.4600
2.4100
2.4100
2.4100
14,900
Jun 8, 2026
2.4800
2.4800
2.4500
2.4500
2.4500
15,300
Jun 5, 2026
2.5300
2.5300
2.4600
2.4600
2.4600
72,900
Jun 4, 2026
2.5100
2.5400
2.5000
2.5100
2.5100
868,500
Jun 3, 2026
2.6400
2.6500
2.6000
2.6000
2.6000
44,300
Jun 2, 2026
2.6600
2.7000
2.6600
2.7000
2.7000
17,700
Jun 1, 2026
2.7000
2.7100
2.6700
2.6700
2.6700
10,300
May 29, 2026
2.7000
2.7200
2.6800
2.6800
2.6800
12,800
May 28, 2026
2.6000
2.6100
2.5600
2.5600
2.5600
24,500
May 27, 2026
2.6000
2.6400
2.5900
2.6300
2.6300
18,600
May 26, 2026
2.6500
2.6500
2.6500
2.6500
2.6500
600
May 22, 2026
2.6900
2.7100
2.6800
2.6800
2.6800
4,200
May 21, 2026
2.6200
2.6600
2.6100
2.6600
2.6600
13,500
May 20, 2026
2.5900
2.6200
2.5900
2.6100
2.6100
34,000
May 19, 2026
2.5500
2.5600
2.5500
2.5500
2.5500
7,400
May 18, 2026
2.5800
2.5900
2.5400
2.5700
2.5700
9,000
May 15, 2026
2.5000
2.5100
2.4600
2.5000
2.5000
31,600
May 14, 2026
2.4700
2.4800
2.4500
2.4700
2.4700
32,000
May 13, 2026
2.4100
2.4800
2.4100
2.4400
2.4400
8,200
May 12, 2026
2.4300
2.4300
2.4200
2.4200
2.4200
7,900
May 11, 2026
2.4500
2.5000
2.4500
2.5000
2.5000
5,900
May 8, 2026
2.4400
2.4500
2.3900
2.4500
2.4500
37,700
May 7, 2026
2.4000
2.4000
2.3700
2.3800
2.3800
3,600
May 6, 2026
2.3400
2.3800
2.3000
2.3400
2.3400
2,600
May 5, 2026
2.2200
2.2500
2.2100
2.2300
2.2300
9,400
May 4, 2026
2.2100
2.2500
2.2100
2.2300
2.2300
6,500
May 1, 2026
2.2900
2.3300
2.2700
2.3300
2.3300
7,300
Apr 30, 2026
2.2600
2.2800
2.2400
2.2800
2.2800
17,400
Apr 29, 2026
2.3100
2.3700
2.3100
2.3600
2.3600
14,000
Apr 28, 2026
2.3900
2.4000
2.3800
2.3800
2.3800
11,500
Apr 27, 2026
2.4200
2.4800
2.4200
2.4600
2.4600
7,900
Apr 24, 2026
2.4900
2.4900
2.4400
2.4900
2.4900
25,700
Apr 23, 2026
0.046
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
2.4800
2.5000
2.4600
2.4700
2.4700
71,600
Apr 22, 2026
2.5700
2.5900
2.5400
2.5700
2.5240
37,800
Apr 21, 2026
2.5500
2.5600
2.5200
2.5600
2.5142
32,500
Apr 20, 2026
2.5600
2.5600
2.5000
2.5100
2.4651
20,200
Apr 17, 2026
2.6600
2.6600
2.5700
2.5700
2.5240
29,400
Apr 16, 2026
2.5300
2.5400
2.5300
2.5300
2.4847
30,100
Apr 15, 2026
2.5100
2.5400
2.5000
2.5400
2.4945
29,900
Apr 14, 2026
2.4500
2.4700
2.4300
2.4500
2.4061
48,700
Apr 13, 2026
2.3700
2.4000
2.3500
2.3800
2.3374
17,900
Apr 10, 2026
2.4300
2.4400
2.3900
2.4000
2.3570
73,700
Apr 9, 2026
2.3300
2.3300
2.2700
2.3200
2.2785
50,100
Apr 8, 2026
2.3900
2.4200
2.3600
2.3900
2.3472
76,800
Apr 7, 2026
2.2900
2.3000
2.2600
2.2800
2.2392
44,200
Apr 6, 2026
2.0300
2.1400
2.0300
2.0300
1.9937
24,900
Apr 2, 2026
2.0400
2.1000
2.0300
2.1000
2.0624
211,500
Apr 1, 2026
2.0600
2.0700
2.0400
2.0700
2.0329
56,100
Mar 31, 2026
2.0000
2.1900
1.9700
2.1900
2.1508
46,900
Mar 30, 2026
1.9600
1.9600
1.9300
1.9600
1.9249
12,300
Mar 27, 2026
1.9000
1.9100
1.8900
1.8900
1.8562
32,200
Mar 26, 2026
1.9400
1.9400
1.8800
1.8800
1.8464
49,200
Mar 25, 2026
1.9600
1.9600
1.9100
1.9300
1.8955
27,500
Mar 24, 2026
1.8700
1.9200
1.8700
1.9000
1.8660
43,000
Mar 23, 2026
1.9500
1.9600
1.9000
1.9200
1.8856
32,500
Mar 20, 2026
1.9900
2.0200
1.9300
1.9700
1.9347
1,704,400
Mar 19, 2026
2.0200
2.0400
2.0100
2.0300
1.9937
275,300
Mar 18, 2026
2.0800
2.1100
2.0700
2.0700
2.0329
2,023,700
Mar 17, 2026
2.2000
2.2200
2.2000
2.2100
2.1704
1,045,800
Mar 16, 2026
2.1900
2.2400
2.1800
2.2400
2.1999
7,700
Mar 13, 2026
2.2000
2.2200
2.1800
2.1800
2.1410
11,500
Mar 12, 2026
2.2500
2.2600
2.2100
2.2600
2.2195
35,200
Mar 11, 2026
2.2600
2.3000
2.2300
2.2900
2.2490
11,900
Mar 10, 2026
2.3300
2.3600
2.2900
2.3000
2.2588
63,700
Mar 9, 2026
2.2900
2.3500
2.2800
2.3500
2.3079
25,500
Mar 6, 2026
2.2700
2.3100
2.2500
2.3100
2.2687
29,500
Mar 5, 2026
2.3900
2.4000
2.3800
2.3900
2.3472
21,200
Mar 4, 2026
2.4300
2.4500
2.4000
2.4000
2.3570
16,800
Mar 3, 2026
2.3600
2.3900
2.3300
2.3900
2.3472
17,600
Mar 2, 2026
2.5000
2.5100
2.4600
2.5000
2.4553
22,200
Feb 27, 2026
2.5300
2.5600
2.5300
2.5400
2.4945
6,900
Feb 26, 2026
2.5500
2.5700
2.5500
2.5700
2.5240
29,200
Feb 25, 2026
2.5100
2.5500
2.5100
2.5300
2.4847
41,800
Feb 24, 2026
2.5300
2.5600
2.5200
2.5200
2.4749
32,400
Feb 23, 2026
2.5900
2.6200
2.5600
2.6200
2.5731
40,100
Feb 20, 2026
2.5600
2.5700
2.5200
2.5700
2.5240
12,300
Feb 19, 2026
2.5400
2.5500
2.5200
2.5300
2.4847
35,100
Feb 18, 2026
2.5400
2.5600
2.4900
2.5100
2.4651
108,100
Feb 17, 2026
2.5300
2.5700
2.5200
2.5700
2.5240
18,900
Feb 13, 2026
2.5800
2.5900
2.5800
2.5800
2.5338
54,900
Feb 12, 2026
2.5500
2.5700
2.5200
2.5700
2.5240
38,100
Feb 11, 2026
2.6000
2.6200
2.5600
2.5900
2.5436
17,200
Feb 10, 2026
2.6700
2.6800
2.6300
2.6300
2.5829
21,800
Feb 9, 2026
2.5800
2.6300
2.5800
2.6300
2.5829
261,500
Feb 6, 2026
2.5900
2.6000
2.5700
2.5800
2.5338
30,800
Feb 5, 2026
2.6100
2.6300
2.5800
2.6100
2.5633
223,000
Feb 4, 2026
2.6100
2.6800
2.5800
2.6600
2.6124
86,200
Feb 3, 2026
2.6300
2.6600
2.6200
2.6200
2.5731
191,000
Feb 2, 2026
2.7200
2.7500
2.7200
2.7300
2.6811
51,900
Jan 30, 2026
2.7600
2.7600
2.7400
2.7500
2.7008
108,400
Jan 29, 2026
2.7900
2.8000
2.7600
2.7600
2.7106
12,600
Jan 28, 2026
2.8200
2.8300
2.8100
2.8300
2.7793
23,800
Jan 27, 2026
2.8200
2.8300
2.7900
2.7900
2.7401
2,300
Jan 26, 2026
2.8100
2.8200
2.8000
2.8100
2.7597
6,800
Jan 23, 2026
2.7400
2.8000
2.7400
2.8000
2.7499
29,100
Jan 22, 2026
2.7500
2.7700
2.7500
2.7700
2.7204
27,200
Jan 21, 2026
2.7500
2.7700
2.7200
2.7600
2.7106
19,900
Jan 20, 2026
2.7200
2.7400
2.7100
2.7300
2.6811
587,200
Jan 16, 2026
2.7700
2.7900
2.7500
2.7700
2.7204
28,000
Jan 15, 2026
2.7700
2.8000
2.7700
2.7900
2.7401
23,400
Jan 14, 2026
2.7800
2.7900
2.7700
2.7800
2.7302
16,700
Jan 13, 2026
2.7600
2.7600
2.7200
2.7400
2.6910
12,600
Jan 12, 2026
2.7900
2.8000
2.7500
2.8000
2.7499
12,000
Jan 9, 2026
2.7300
2.7600
2.7300
2.7600
2.7106
22,000
Jan 8, 2026
2.6900
2.7100
2.6900
2.7100
2.6615
40,700
Jan 7, 2026
2.7300
2.7500
2.7100
2.7400
2.6910
29,200
Jan 6, 2026
2.7600
2.7800
2.7400
2.7800
2.7302
35,300
Jan 5, 2026
2.7500
2.8100
2.7500
2.8100
2.7597
47,500
Jan 2, 2026
2.7200
2.7300
2.7000
2.7300
2.6811
18,100
Dec 31, 2025
2.6600
2.7300
2.6600
2.7300
2.6811
55,500
Dec 30, 2025
2.7400
2.7500
2.7200
2.7400
2.6910
74,400
Dec 29, 2025
2.7300
2.7300
2.7000
2.7100
2.6615
278,400
Dec 26, 2025
2.7200
2.7300
2.7100
2.7300
2.6811
24,700
Dec 24, 2025
2.7300
2.7400
2.7300
2.7400
2.6910
4,300
Dec 23, 2025
2.7000
2.7300
2.7000
2.7200
2.6713
29,800
Dec 22, 2025
2.7000
2.7300
2.6800
2.7200
2.6713
20,000
Dec 19, 2025
2.7000
2.7300
2.6700
2.7300
2.6811
28,500
Dec 18, 2025
2.7200
2.7400
2.7100
2.7100
2.6615
561,800
Dec 17, 2025
2.7100
2.7100
2.6800
2.6900
2.6419
52,000
Dec 16, 2025
2.7200
2.7300
2.6800
2.6900
2.6419
23,300
Dec 15, 2025
2.7400
2.7700
2.7000
2.7000
2.6517
20,900
Dec 12, 2025
2.7200
2.7400
2.7000
2.7300
2.6811
34,400
Dec 11, 2025
2.7400
2.7500
2.7100
2.7200
2.6713
7,600
Dec 10, 2025
2.6800
2.7200
2.6700
2.6700
2.6222
43,600
Dec 9, 2025
2.6700
2.7100
2.6700
2.6800
2.6320
8,700
Dec 8, 2025
2.7000
2.7000
2.6600
2.6600
2.6124
19,000
Dec 5, 2025
2.8000
2.8000
2.7400
2.7500
2.7008
14,000
Dec 4, 2025
2.6900
2.7100
2.6800
2.6900
2.6419
13,700
Dec 3, 2025
2.6800
2.7000
2.6700
2.7000
2.6517
25,100
Dec 2, 2025
2.7100
2.7500
2.6700
2.7000
2.6517
23,100
Dec 1, 2025
2.7900
2.8100
2.7700
2.7900
2.7401
23,600
Nov 28, 2025
2.8200
2.8800
2.8200
2.8600
2.8088
92,200
Nov 26, 2025
2.7800
2.8100
2.7800
2.7900
2.7401
254,100
Nov 25, 2025
2.8300
2.8600
2.8100
2.8200
2.7695
145,200
Nov 24, 2025
2.8300
2.9000
2.8300
2.8400
2.7892
53,500
Nov 21, 2025
2.8500
2.8900
2.8500
2.8800
2.8285
62,100
Nov 20, 2025
2.8400
2.9100
2.8000
2.8000
2.7499
3,193,700
Nov 19, 2025
2.8800
3.1200
2.8300
2.8300
2.7793
37,000
Nov 18, 2025
3.2700
3.2900
3.2500
3.2700
3.2115
2,600
Nov 17, 2025
3.3400
3.3600
3.3100
3.3100
3.2508
22,400
Nov 14, 2025
3.3300
3.3600
3.3300
3.3500
3.2900
7,900
Nov 13, 2025
3.4000
3.4100
3.3800
3.3800
3.3195
6,700
Nov 12, 2025
3.4400
3.4500
3.4200
3.4200
3.3588
10,100
Nov 11, 2025
3.4100
3.4500
3.3900
3.4200
3.3588
10,600
Nov 10, 2025
3.4200
3.4200
3.3800
3.3900
3.3293
15,100
Nov 7, 2025
3.4000
3.4000
3.3700
3.3900
3.3293
30,500
Nov 6, 2025
3.3900
3.4200
3.3600
3.3600
3.2999
24,900
Nov 5, 2025
3.4100
3.4200
3.4100
3.4100
3.3490
4,400
Nov 4, 2025
3.4200
3.4200
3.3600
3.3800
3.3195
9,700
Nov 3, 2025
3.4600
3.4900
3.4600
3.4900
3.4275
3,900
